|
 TOTAL - [Ticker: FP.PA] |     | | Última Transacción | 48,280 | Hora de Cotización | 2017-11-01 - 21:39:00 | | Variación | +0,410 (+0,860%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 48,540 | Mínimo | 48,140 | | Volumen | 4.926.962 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 42,900 x 1.100 - 43,200 x 25.000 | Yield | | | Cierre Anterior | 47,870 | PER | 0,00% | | Apertura | 48,190 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para FP.PA desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-23 | 43,78 | 13.102.700 | 43,78 | 43,28 | 43,60 | 00:00:00 | | 2005-02-24 | 43,85 | 15.246.600 | 44,28 | 43,72 | 43,90 | 00:00:00 | | 2005-02-25 | 44,92 | 12.745.600 | 45,00 | 44,10 | 44,12 | 00:00:00 | | 2005-02-28 | 44,83 | 17.229.300 | 45,58 | 44,83 | 44,85 | 00:00:00 | | 2005-03-01 | 44,80 | 15.099.000 | 45,12 | 44,65 | 44,83 | 00:00:00 | | 2005-03-02 | 44,95 | 14.839.600 | 44,97 | 44,35 | 44,75 | 00:00:00 | | 2005-03-03 | 45,17 | 11.033.100 | 45,50 | 45,03 | 45,08 | 00:00:00 | | 2005-03-04 | 45,67 | 10.934.800 | 45,72 | 45,35 | 45,50 | 00:00:00 | | 2005-03-07 | 45,47 | 11.371.200 | 46,03 | 45,47 | 45,88 | 00:00:00 | | 2005-03-08 | 45,50 | 8.762.900 | 45,60 | 45,22 | 45,42 | 00:00:00 | | 2005-03-09 | 45,62 | 11.836.100 | 45,95 | 45,47 | 45,50 | 00:00:00 | | 2005-03-10 | 44,80 | 16.366.400 | 45,12 | 44,55 | 45,00 | 00:00:00 | | 2005-03-11 | 44,88 | 7.972.900 | 45,05 | 44,67 | 45,00 | 00:00:00 | | 2005-03-14 | 45,00 | 6.207.800 | 45,20 | 44,83 | 45,00 | 00:00:00 | | 2005-03-15 | 45,65 | 11.654.300 | 45,67 | 45,08 | 45,08 | 00:00:00 | | 2005-03-16 | 45,10 | 13.892.200 | 45,42 | 44,92 | 45,33 | 00:00:00 | | 2005-03-17 | 45,15 | 8.603.800 | 45,33 | 44,95 | 45,05 | 00:00:00 | | 2005-03-18 | 45,67 | 12.172.300 | 45,70 | 45,17 | 45,33 | 00:00:00 | | 2005-03-21 | 45,42 | 6.532.000 | 45,80 | 45,42 | 45,65 | 00:00:00 | | 2005-03-22 | 45,40 | 10.051.600 | 45,58 | 44,62 | 45,58 | 00:00:00 | | 2005-03-23 | 44,72 | 12.670.800 | 44,92 | 44,53 | 44,92 | 00:00:00 | | 2005-03-24 | 44,92 | 10.577.400 | 44,92 | 44,38 | 44,88 | 00:00:00 | | 2005-03-25 | 44,92 | 0 | 44,92 | 44,92 | 44,92 | 00:00:00 | | 2005-03-28 | 44,92 | 0 | 44,92 | 44,92 | 44,92 | 00:00:00 | | 2005-03-29 | 45,12 | 8.196.200 | 45,12 | 44,45 | 44,45 | 00:00:00 | | 2005-03-30 | 44,72 | 8.398.400 | 44,97 | 44,65 | 44,75 | 00:00:00 | | 2005-03-31 | 45,12 | 9.582.300 | 45,17 | 44,92 | 45,00 | 00:00:00 | | 2005-04-01 | 45,33 | 9.109.900 | 45,58 | 45,12 | 45,17 | 00:00:00 | | 2005-04-04 | 45,67 | 10.584.600 | 45,75 | 45,10 | 45,62 | 00:00:00 | | 2005-04-05 | 46,03 | 17.575.600 | 46,03 | 45,53 | 45,72 | 00:00:00 | | 2005-04-06 | 45,95 | 17.043.800 | 46,00 | 45,67 | 45,90 | 00:00:00 | | 2005-04-07 | 46,25 | 18.319.200 | 46,25 | 46,00 | 46,05 | 00:00:00 | | 2005-04-08 | 45,80 | 12.015.300 | 46,22 | 45,67 | 46,17 | 00:00:00 | | 2005-04-11 | 45,70 | 18.535.900 | 45,72 | 45,40 | 45,53 | 00:00:00 | | 2005-04-12 | 45,90 | 15.768.700 | 46,00 | 45,60 | 45,75 | 00:00:00 | | 2005-04-13 | 45,67 | 10.664.800 | 45,88 | 45,47 | 45,85 | 00:00:00 | | 2005-04-14 | 45,03 | 14.912.800 | 45,33 | 44,95 | 45,22 | 00:00:00 | | 2005-04-15 | 44,12 | 17.873.300 | 44,75 | 44,12 | 44,67 | 00:00:00 | | 2005-04-18 | 43,33 | 17.758.000 | 43,53 | 43,00 | 43,30 | 00:00:00 | | 2005-04-19 | 43,53 | 11.537.000 | 43,70 | 43,35 | 43,55 | 00:00:00 | | 2005-04-20 | 43,40 | 11.744.200 | 43,85 | 43,12 | 43,72 | 00:00:00 | | 2005-04-21 | 43,12 | 9.993.900 | 43,40 | 43,03 | 43,10 | 00:00:00 | | 2005-04-22 | 43,75 | 6.904.800 | 43,75 | 43,45 | 43,53 | 00:00:00 | | 2005-04-25 | 44,28 | 7.533.600 | 44,38 | 43,85 | 43,88 | 00:00:00 | | 2005-04-26 | 44,42 | 8.162.600 | 44,55 | 44,20 | 44,42 | 00:00:00 | | 2005-04-27 | 43,28 | 14.118.400 | 44,22 | 43,28 | 44,10 | 00:00:00 | | 2005-04-28 | 43,25 | 10.178.600 | 43,47 | 42,88 | 43,38 | 00:00:00 | | 2005-04-29 | 43,12 | 8.966.100 | 43,42 | 42,85 | 42,95 | 00:00:00 | | 2005-05-02 | 43,28 | 4.674.900 | 43,40 | 43,10 | 43,22 | 00:00:00 | | 2005-05-03 | 43,35 | 11.124.800 | 43,78 | 43,28 | 43,50 | 00:00:00 | | 2005-05-04 | 43,35 | 11.790.800 | 43,70 | 43,12 | 43,40 | 00:00:00 | | 2005-05-05 | 44,08 | 6.093.100 | 44,17 | 43,33 | 43,33 | 00:00:00 | | 2005-05-06 | 44,50 | 6.961.800 | 44,53 | 43,92 | 44,00 | 00:00:00 | | 2005-05-09 | 44,35 | 7.249.800 | 44,58 | 44,12 | 44,55 | 00:00:00 | | 2005-05-10 | 44,38 | 7.659.500 | 44,55 | 44,25 | 44,47 | 00:00:00 | | 2005-05-11 | 44,22 | 8.737.200 | 44,40 | 44,00 | 44,08 | 00:00:00 | | 2005-05-12 | 44,05 | 14.073.200 | 44,45 | 43,97 | 44,30 | 00:00:00 | | 2005-05-13 | 43,62 | 10.680.100 | 43,62 | 43,15 | 43,45 | 00:00:00 | | 2005-05-16 | 43,22 | 5.683.700 | 43,45 | 43,08 | 43,25 | 00:00:00 | | 2005-05-17 | 43,30 | 28.642.900 | 43,50 | 43,20 | 43,38 | 00:00:00 | | 2005-05-18 | 43,92 | 14.408.500 | 44,10 | 43,58 | 43,70 | 00:00:00 | | 2005-05-19 | 44,25 | 8.838.700 | 44,38 | 43,88 | 44,00 | 00:00:00 | | 2005-05-20 | 44,25 | 22.544.100 | 44,50 | 44,15 | 44,28 | 00:00:00 | | 2005-05-23 | 44,60 | 9.305.800 | 44,65 | 44,15 | 44,47 | 00:00:00 | | 2005-05-24 | 44,12 | 7.164.900 | 44,20 | 43,88 | 44,03 | 00:00:00 | | 2005-05-25 | 44,35 | 6.962.200 | 44,42 | 44,05 | 44,22 | 00:00:00 | | 2005-05-26 | 44,75 | 15.195.800 | 44,97 | 44,38 | 44,47 | 00:00:00 | | 2005-05-27 | 44,88 | 5.835.200 | 44,97 | 44,55 | 44,95 | 00:00:00 | | 2005-05-30 | 45,35 | 5.155.800 | 45,35 | 44,80 | 44,95 | 00:00:00 | | 2005-05-31 | 44,88 | 13.229.700 | 45,42 | 44,88 | 45,38 | 00:00:00 | | 2005-06-01 | 45,70 | 9.106.400 | 45,78 | 45,08 | 45,10 | 00:00:00 | | 2005-06-02 | 45,92 | 9.754.100 | 46,00 | 45,53 | 45,88 | 00:00:00 | | 2005-06-03 | 45,92 | 0 | 45,92 | 45,92 | 45,92 | 00:00:00 | | 2005-06-06 | 45,80 | 7.915.400 | 45,97 | 45,55 | 45,70 | 00:00:00 | | 2005-06-07 | 46,17 | 7.941.300 | 46,22 | 45,80 | 45,85 | 00:00:00 | | 2005-06-08 | 46,28 | 9.735.800 | 46,35 | 45,83 | 46,03 | 00:00:00 | | 2005-06-09 | 46,15 | 9.459.000 | 46,40 | 45,83 | 46,12 | 00:00:00 | | 2005-06-10 | 46,92 | 12.186.300 | 47,08 | 46,53 | 46,53 | 00:00:00 | | 2005-06-13 | 47,58 | 8.677.700 | 47,60 | 46,78 | 46,85 | 00:00:00 | | 2005-06-14 | 47,75 | 8.439.400 | 47,83 | 47,40 | 47,67 | 00:00:00 | | 2005-06-15 | 47,60 | 10.581.000 | 47,78 | 47,38 | 47,67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
